Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 56.62 | 57.12 | 55.90 | 56.56 | 5,783,737 | +0.12(+0.20%) |
Oct 30, 2006 | 57.05 | 57.12 | 56.35 | 56.45 | 4,525,132 | -0.60(-1.05%) |
Oct 27, 2006 | 56.88 | 57.61 | 56.34 | 57.05 | 7,292,115 | +0.66(+1.17%) |
Oct 26, 2006 | 56.06 | 56.48 | 55.24 | 56.39 | 5,528,650 | +0.33(+0.59%) |
Oct 25, 2006 | 57.57 | 57.58 | 56.06 | 56.06 | 6,237,225 | -0.96(-1.68%) |
Oct 24, 2006 | 57.05 | 57.70 | 55.54 | 57.02 | 8,764,178 | +0.20(+0.35%) |
Oct 23, 2006 | 55.56 | 56.82 | 54.78 | 56.82 | 10,762,357 | +1.48(+2.67%) |
Oct 20, 2006 | 56.56 | 56.71 | 55.32 | 55.34 | 6,344,396 | -1.22(-2.16%) |
Oct 19, 2006 | 57.38 | 57.61 | 56.46 | 56.56 | 6,842,170 | -0.71(-1.23%) |
Oct 18, 2006 | 58.48 | 58.48 | 57.03 | 57.27 | 10,017,469 | -1.04(-1.79%) |
Oct 17, 2006 | 60.40 | 60.40 | 57.58 | 58.31 | 28,788,486 | +1.50(+2.63%) |
Oct 16, 2006 | 56.46 | 57.19 | 56.23 | 56.82 | 3,687,243 | +0.27(+0.47%) |
Oct 13, 2006 | 56.42 | 57.35 | 56.30 | 56.55 | 4,206,274 | +0.10(+0.18%) |
Oct 12, 2006 | 56.68 | 57.06 | 55.95 | 56.45 | 5,640,251 | +0.11(+0.20%) |
Oct 11, 2006 | 56.68 | 57.41 | 55.89 | 56.34 | 6,202,682 | -0.45(-0.79%) |
Oct 10, 2006 | 58.48 | 58.59 | 56.49 | 56.79 | 8,529,463 | -2.09(-3.55%) |
Oct 09, 2006 | 55.20 | 59.22 | 55.15 | 58.88 | 11,128,159 | +3.46(+6.25%) |
Oct 06, 2006 | 55.41 | 55.63 | 54.98 | 55.41 | 3,134,555 | -0.11(-0.19%) |
Oct 05, 2006 | 55.18 | 55.68 | 54.66 | 55.52 | 4,471,103 | +0.28(+0.51%) |
Oct 04, 2006 | 53.57 | 55.44 | 53.45 | 55.24 | 6,216,853 | +1.50(+2.79%) |
Oct 03, 2006 | 52.95 | 53.74 | 52.71 | 53.74 | 4,411,760 | +1.03(+1.96%) |
Oct 02, 2006 | 53.85 | 53.86 | 52.47 | 52.71 | 4,006,101 | -1.29(-2.38%) |
Sep 29, 2006 | 54.08 | 54.09 | 53.31 | 54.00 | 2,995,497 | +0.18(+0.33%) |
Sep 28, 2006 | 54.25 | 54.52 | 53.40 | 53.82 | 3,527,814 | -0.30(-0.55%) |
Sep 27, 2006 | 53.15 | 54.19 | 53.15 | 54.12 | 5,241,678 | +0.99(+1.87%) |
Sep 26, 2006 | 52.98 | 53.29 | 52.66 | 53.13 | 2,995,497 | +0.15(+0.27%) |
Sep 25, 2006 | 52.09 | 53.26 | 51.91 | 52.98 | 5,954,681 | +0.86(+1.65%) |
Sep 22, 2006 | 52.19 | 52.34 | 51.68 | 52.12 | 2,954,754 | -0.27(-0.52%) |
Sep 21, 2006 | 51.97 | 52.77 | 51.92 | 52.39 | 4,194,759 | +0.45(+0.86%) |
Sep 20, 2006 | 53.02 | 53.26 | 51.71 | 51.94 | 5,159,306 | -0.86(-1.62%) |
Sep 19, 2006 | 53.86 | 53.86 | 52.51 | 52.80 | 3,805,929 | -0.61(-1.15%) |
Sep 18, 2006 | 53.64 | 54.01 | 52.95 | 53.41 | 7,232,771 | +0.10(+0.18%) |
Sep 15, 2006 | 52.75 | 53.64 | 52.29 | 53.32 | 11,856,219 | +2.09(+4.08%) |
Sep 14, 2006 | 51.60 | 52.00 | 51.17 | 51.23 | 4,443,646 | -0.37(-0.71%) |
Sep 13, 2006 | 51.11 | 52.16 | 50.92 | 51.60 | 4,946,734 | +0.28(+0.55%) |
Sep 12, 2006 | 50.35 | 51.46 | 50.07 | 51.31 | 5,964,424 | +1.31(+2.61%) |
Sep 11, 2006 | 50.10 | 50.37 | 49.58 | 50.01 | 3,705,843 | -0.09(-0.17%) |
Sep 08, 2006 | 50.43 | 50.43 | 49.73 | 50.09 | 2,785,582 | +0.30(+0.61%) |
Sep 07, 2006 | 49.95 | 50.41 | 49.61 | 49.79 | 3,473,785 | -0.38(-0.76%) |
Sep 06, 2006 | 50.10 | 50.70 | 49.90 | 50.17 | 5,272,678 | +0.00(+0.00%) |
Sep 05, 2006 | 49.91 | 50.17 | 49.53 | 50.17 | 3,103,555 | +0.26(+0.52%) |
Sep 01, 2006 | 49.71 | 50.14 | 49.28 | 49.91 | 3,753,672 | +0.24(+0.48%) |
Aug 31, 2006 | 48.81 | 49.71 | 48.60 | 49.68 | 3,474,671 | +0.65(+1.32%) |
Aug 30, 2006 | 49.68 | 49.90 | 48.44 | 49.03 | 7,041,456 | -0.36(-0.73%) |
Aug 29, 2006 | 49.37 | 49.53 | 48.07 | 49.39 | 8,709,263 | +0.02(+0.05%) |
Aug 28, 2006 | 50.69 | 50.77 | 49.16 | 49.37 | 7,594,144 | -1.27(-2.50%) |
Aug 25, 2006 | 50.30 | 50.77 | 50.09 | 50.63 | 3,053,069 | +0.34(+0.67%) |
Aug 24, 2006 | 50.33 | 50.58 | 49.51 | 50.30 | 7,147,743 | -0.01(-0.02%) |
Aug 23, 2006 | 50.67 | 50.83 | 50.13 | 50.31 | 5,253,192 | -0.65(-1.28%) |
Aug 22, 2006 | 51.39 | 51.88 | 50.55 | 50.96 | 4,987,477 | -0.42(-0.82%) |
Aug 21, 2006 | 52.09 | 52.09 | 51.09 | 51.39 | 3,689,900 | -0.70(-1.34%) |
Aug 18, 2006 | 52.47 | 52.47 | 51.91 | 52.09 | 4,061,016 | -0.41(-0.78%) |
Aug 17, 2006 | 52.61 | 52.99 | 52.27 | 52.50 | 4,246,131 | -0.31(-0.59%) |
Aug 16, 2006 | 52.73 | 53.16 | 52.50 | 52.81 | 5,541,936 | +0.08(+0.16%) |
Aug 15, 2006 | 52.71 | 52.95 | 52.05 | 52.73 | 6,300,996 | +0.63(+1.21%) |
Aug 14, 2006 | 53.77 | 53.38 | 52.02 | 52.09 | 7,333,743 | -0.40(-0.76%) |
Aug 11, 2006 | 53.58 | 53.96 | 52.17 | 52.49 | 11,271,645 | -1.31(-2.43%) |
Aug 10, 2006 | 54.87 | 55.26 | 53.80 | 53.80 | 57,506,116 | -0.98(-1.79%) |
Aug 09, 2006 | 55.61 | 55.77 | 54.56 | 54.78 | 7,607,430 | -0.54(-0.98%) |
Aug 08, 2006 | 55.04 | 55.77 | 54.84 | 55.32 | 8,297,404 | +0.36(+0.66%) |
Aug 07, 2006 | 54.70 | 55.26 | 54.70 | 54.96 | 6,723,484 | +0.12(+0.22%) |
Aug 04, 2006 | 54.88 | 54.99 | 53.82 | 54.84 | 12,957,166 | +3.12(+6.04%) |
Aug 03, 2006 | 51.38 | 52.32 | 51.11 | 51.72 | 3,286,898 | +0.34(+0.65%) |
Aug 02, 2006 | 52.27 | 52.51 | 51.15 | 51.38 | 3,715,586 | -0.71(-1.36%) |